Italia markets closed

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,68-0,84 (-0,94%)
Alla chiusura: 03:59PM EDT
88,59 -0,09 (-0,10%)
Dopo ore: 04:03PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240614C000900002024-06-13 3:46PM EDT2024-06-140.100.090.11-0.28-75.68%1,6111,03519.92%
XLE240621C000900002024-06-13 3:47PM EDT2024-06-210.480.460.50-0.25-33.78%3,16330,43118.36%
XLE240628C000900002024-06-13 3:26PM EDT2024-06-280.630.640.69-0.38-36.19%1,2931,90616.60%
XLE240705C000900002024-06-13 3:23PM EDT2024-07-050.840.840.89-0.28-25.00%19610516.26%
XLE240712C000900002024-06-13 2:37PM EDT2024-07-121.081.091.16-0.19-14.96%9422617.04%
XLE240719C000900002024-06-13 3:08PM EDT2024-07-191.381.381.42-0.35-20.23%3504,18617.73%
XLE240726C000900002024-06-13 3:35PM EDT2024-07-261.551.581.64-0.31-16.67%92418.09%
XLE240816C000900002024-06-13 2:16PM EDT2024-08-162.322.242.31-0.26-10.08%1491,16019.43%
XLE240920C000900002024-06-13 1:27PM EDT2024-09-203.223.203.30-0.08-2.40%1177,02021.05%
XLE240930C000900002024-06-13 11:37AM EDT2024-09-303.153.253.35-0.45-12.50%426020.33%
XLE241115C000900002024-06-13 2:54PM EDT2024-11-154.254.204.35-0.35-7.61%11141321.39%
XLE241220C000900002024-06-13 2:42PM EDT2024-12-205.004.955.05-0.40-7.41%8125622.07%
XLE241231C000900002024-06-11 10:06AM EDT2024-12-315.555.005.100.00-55921.65%
XLE250117C000900002024-06-13 3:30PM EDT2025-01-175.205.205.30-0.30-5.45%608,39621.52%
XLE250321C000900002024-06-13 1:43PM EDT2025-03-216.406.356.45-0.42-6.16%1331222.66%
XLE250331C000900002024-05-06 10:04AM EDT2025-03-3110.556.1510.000.00-172133.52%
XLE250620C000900002024-06-13 3:20PM EDT2025-06-207.607.657.75-1.00-11.63%171,98923.34%
XLE251219C000900002024-06-10 3:30PM EDT2025-12-1911.359.6010.900.00-775326.38%
XLE260116C000900002024-06-13 12:15PM EDT2026-01-169.649.8510.35-2.01-17.25%134824.50%
XLE260618C000900002024-05-30 9:45AM EDT2026-06-1813.3611.2511.800.00-204524.71%
XLE261218C000900002024-06-05 10:03AM EDT2026-12-1813.4011.5013.350.00-16724.90%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240614P000900002024-06-13 1:33PM EDT2024-06-141.091.091.18+0.35+47.30%951,3960.00%
XLE240621P000900002024-06-13 3:15PM EDT2024-06-211.511.371.48+0.48+46.60%26933,74110.79%
XLE240628P000900002024-06-13 1:16PM EDT2024-06-282.312.032.23+0.50+27.62%531,23119.80%
XLE240705P000900002024-06-13 2:38PM EDT2024-07-052.332.322.39+0.30+14.78%118018.41%
XLE240712P000900002024-06-13 11:27AM EDT2024-07-122.652.492.58+0.82+44.81%41718.07%
XLE240719P000900002024-06-13 3:32PM EDT2024-07-192.782.682.72+0.48+20.87%5,12214,92617.55%
XLE240726P000900002024-06-11 12:57PM EDT2024-07-262.182.792.880.00-4617.43%
XLE240816P000900002024-06-13 3:28PM EDT2024-08-163.243.153.30+0.37+12.89%4168,01117.21%
XLE240920P000900002024-06-13 11:23AM EDT2024-09-204.053.703.85+0.45+12.50%211,72916.88%
XLE240930P000900002024-06-13 12:22PM EDT2024-09-304.354.054.15+0.70+19.18%227917.65%
XLE241115P000900002024-06-13 12:23PM EDT2024-11-155.004.754.85+0.70+16.28%791,33817.86%
XLE241220P000900002024-06-13 3:18PM EDT2024-12-205.155.105.20+0.25+5.10%347,32617.51%
XLE241231P000900002024-06-13 1:39PM EDT2024-12-315.345.305.45+0.44+8.98%22017.98%
XLE250117P000900002024-06-13 3:38PM EDT2025-01-175.555.505.65+0.35+6.73%17,49518.00%
XLE250321P000900002024-06-12 11:23AM EDT2025-03-215.806.106.250.00-10191617.79%
XLE250331P000900002024-06-11 11:43AM EDT2025-03-315.626.356.550.00-2518.43%
XLE250620P000900002024-06-11 3:46PM EDT2025-06-206.457.107.250.00-6294,98418.27%
XLE251219P000900002024-06-03 3:43PM EDT2025-12-198.388.659.000.00-524819.00%
XLE260116P000900002024-06-12 1:01PM EDT2026-01-168.658.759.300.00-514819.21%
XLE260618P000900002024-06-10 11:23AM EDT2026-06-189.259.9010.450.00-146819.40%
XLE261218P000900002024-04-30 1:32PM EDT2026-12-1810.008.0013.000.00-15121.93%